CTCP Licogi 14 (l14)

38.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		1.80 4.89% 2,934,800 17,300 -0.6
36.80
38.80
38.60
2 tháng
(2024-03-19) 		-4.20 -9.81% 11,591,200 6,491 -1.2
36.80
46.30
38.60
3 tháng
(2024-02-19) 		-3.80 -8.96% 17,263,400 -6,661 -1.7
36.80
46.30
38.60
6 tháng
(2023-11-20) 		-2.90 -6.99% 35,555,500 1,230 -1.4
36.80
48.80
38.60
12 tháng
(2023-05-24) 		-7 -15.35% 107,044,974 62,801 1.6
36.30
62
38.60
24 tháng
(2022-05-30) 		-110.62 -74.13% 197,768,069 70,185 3.7
18.30
168.70
38.60
36 tháng
(2021-06-03) 		-23.93 -38.27% 222,318,458 84,782 8.9
18.30
382.61
38.60
60 tháng
(2019-06-14) 		14.32 58.97% 257,089,310 71,855 8.1
18.30
382.61
38.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
43
-0.30
 371,200 43.30 43.40 42.60 100 0 0.0
#202 25/07/2023
43.30
0.40
 685,700 42.90 43.90 42.40 5,900 0 0.3
#203 24/07/2023
42.90
0.90
 636,000 42 43 41.80 0 200 -0.0
#204 21/07/2023
42
0
 421,200 42 43 41.20 0 0 0
#205 20/07/2023
42
-0.90
 390,500 42.90 43.80 41.60 0 0 0
#206 19/07/2023
42.90
2.20
 850,200 40.70 44 40.80 0 30 -0.0
#207 18/07/2023
40.70
0.20
 219,900 40.50 40.80 40.10 0 0 0
#208 17/07/2023
40.50
0.60
 432,900 39.90 41.20 39.10 500 0 0.0
#209 14/07/2023
39.90
-0.40
 276,400 40.30 41.20 39.80 0 0 0
#210 13/07/2023
40.30
1
 418,300 39.30 40.90 38.90 20 0 0.0
#211 12/07/2023
39.30
-0.50
 253,300 39.80 40.20 39 10 0 0.0
#212 11/07/2023
39.80
-0.70
 345,200 40.50 41.10 39.60 0 0 0
#213 10/07/2023
40.50
1.60
 328,600 38.90 41.20 38.50 0 0 0
#214 07/07/2023
38.90
-1.10
 525,700 40 40 38 40 2,500 -0.1
#215 06/07/2023
40
-1.50
 525,000 41.50 41.50 39.70 0 0 0
#216 05/07/2023
41.50
0
 283,179 41.50 42 41.40 20 0 0.0
#217 04/07/2023
41.50
-0.30
 249,231 41.80 42 41 1,300 0 0.1
#218 03/07/2023
41.80
-0.40
 298,013 42.20 42.50 41.50 50 0 0.0
#219 30/06/2023
42.20
-1.80
 562,417 44 44 40 0 0 0
#220 29/06/2023
44
-1.40
 812,837 45.40 45.50 44 0 0 0
#221 28/06/2023
45.40
0
 334,452 45.40 46 45.10 0 0 0
#222 27/06/2023
45.40
0.20
 223,531 45.20 46 45.20 0 0 0
#223 26/06/2023
45.20
-0.80
 640,032 46 46.20 44.80 20 0 0.0
#224 23/06/2023
46
-0.30
 455,149 46.30 47 45.80 0 0 0
#225 22/06/2023
46.30
0.50
 279,862 45.80 47.50 45.80 0 0 0
#226 21/06/2023
45.80
0.20
 276,746 45.60 46.20 45.50 0 0 0
#227 20/06/2023
45.60
0.60
 302,991 45 45.60 44.90 0 0 0
#228 19/06/2023
45
-0.60
 566,772 45.60 46 44.90 10 0 0.0
#229 16/06/2023
45.60
-0.40
 716,078 46 47.70 45.60 20 0 0.0
#230 15/06/2023
46
-0.70
 401,002 46.70 46.70 45.60 0 0 0
#231 14/06/2023
46.70
-0.60
 1,063,743 47.30 48.50 46.70 0 210 -0.0
#232 13/06/2023
47.30
1.10
 833,790 46.20 47.40 46.20 0 0 0
#233 12/06/2023
46.20
-0.10
 481,300 46.30 46.90 45.10 0 0 0
#234 09/06/2023
46.30
-0.50
 180,355 46.80 47.10 46.10 1,000 0 0.0
#235 08/06/2023
46.80
-1.10
 788,721 47.90 49.50 46.50 100 0 0.0
#236 07/06/2023
47.90
2.90
 1,174,151 45 48 45.10 0 0 0
#237 06/06/2023
45
0.20
 465,557 44.80 45 44.50 0 0 0
#238 05/06/2023
44.80
-0.10
 352,520 44.90 45.80 44.80 0 0 0
#239 02/06/2023
44.90
0.30
 423,552 44.60 46.10 44.60 10 0 0.0
#240 01/06/2023
44.60
-0.40
 453,682 45 45.50 44.50 0 0 0
#241 31/05/2023
45
-0.60
 425,705 45.60 46 44.80 0 0 0
#242 30/05/2023
45.60
0.30
 377,916 45.30 46.30 45.30 0 0 0
#243 29/05/2023
45.30
0.80
 406,763 44.50 45.80 44.50 0 0 0
#244 26/05/2023
44.50
0
 389,770 44.50 45.10 44 20 0 0.0
#245 25/05/2023
44.50
-1.10
 571,659 45.60 45.70 44.50 10 0 0.0
#246 24/05/2023
45.60
-0.10
 568,698 45.70 46.40 45.50 0 0 0
#247 23/05/2023
45.70
-0.30
 402,385 46 46.80 45.50 0 0 0
#248 22/05/2023
46
0.30
 845,322 45.70 47.30 43.60 30 0 0.0
#249 19/05/2023
45.70
-4.30
 2,343,706 50 50 45 47 0 0.0
#250 18/05/2023
50
-1.20
 444,097 51.20 51.50 50 0 0 0
#251 17/05/2023
51.20
-0.30
 1,126,317 51.50 53.30 50.80 0 0 0
#252 16/05/2023
51.50
-0.70
 586,220 52.20 52.90 50.80 0 10 -0.0
#253 15/05/2023
52.20
1.70
 1,230,900 50.50 53.80 50.50 0 30 -0.0
#254 12/05/2023
50.50
-1
 526,100 51.50 51.70 50 0 0 0
#255 11/05/2023
51.50
0.30
 704,600 51.20 53 51 0 53 -0.0
#256 10/05/2023
51.20
3.10
 397,520 48.10 51.50 48 0 0 0
#257 09/05/2023
48.10
0
 158,383 48.10 49 48 0 0 0
#258 08/05/2023
48.10
0.40
 197,576 47.70 48.50 47.80 0 0 0
#259 05/05/2023
47.70
-0.70
 212,794 48.40 48.50 47.70 0 0 0
#260 04/05/2023
48.40
-0.80
 389,978 49.20 50.20 48.10 0 0 0
#261 28/04/2023
49.20
0.70
 403,988 48.50 49.80 48.50 0 0 0
#262 27/04/2023
48.50
1
 347,800 47.50 49.50 47.90 0 0 0
#263 26/04/2023
47.50
0.30
 242,399 47.20 47.50 46.50 0 0 0
#264 25/04/2023
47.20
-0.70
 242,197 47.90 48.80 47.20 0 0 0
#265 24/04/2023
47.90
-0.30
 258,463 48.20 48.70 47 0 0 0
#266 21/04/2023
48.20
-0.30
 278,589 48.50 49.30 48.10 0 0 0
#267 20/04/2023
48.50
0.50
 245,788 48 49 48 0 0 0
#268 19/04/2023
48
-3.10
 362,628 51.10 51.50 48 0 0 0
#269 18/04/2023
51.10
2.20
 421,979 48.90 51.60 48.30 2,500 0 0.1
#270 17/04/2023
48.90
0.40
 324,089 48.50 49 47.80 0 9,200 -0.4
#271 14/04/2023
48.50
-3.10
 814,216 51.60 52.50 48.50 0 0 0
#272 13/04/2023
51.60
-1.70
 470,489 53.30 54.30 51.60 0 0 0
#273 12/04/2023
53.30
-0.80
 573,642 54.10 56.10 52.60 0 0 0
#274 11/04/2023
54.10
1.20
 904,601 52.90 54.10 49.50 0 200 -0.0
#275 10/04/2023
52.90
-1.30
 1,037,794 54.20 58 52 0 1,510 -0.1
#276 07/04/2023
54.20
2
 788,845 52.20 56.90 52.50 200 10 0.0
#277 06/04/2023
52.20
4.70
 1,128,054 47.50 52.20 47.60 300 35 0.0
#278 05/04/2023
47.50
0.50
 664,007 47 48.20 46.40 0 0 0
#279 04/04/2023
47
-0.80
 316,419 47.80 48.50 46.50 0 200 -0.0
#280 03/04/2023
47.80
3
 722,543 44.80 48 45.30 600 20 0.0
#281 31/03/2023
44.80
0.60
 214,967 44.20 45 43.80 0 0 0
#282 30/03/2023
44.20
-0.20
 243,082 44.40 46 44 2,200 300 0.1
#283 29/03/2023
44.40
-0.40
 174,101 44.80 45 44.10 0 0 0
#284 28/03/2023
44.80
1.80
 582,120 43 47 43.50 0 405 -0.0
#285 27/03/2023
43
0.30
 212,764 42.70 43.50 42.90 0 0 0
#286 24/03/2023
42.70
0.20
 330,170 42.50 43.40 42.50 0 0 0
#287 23/03/2023
42.50
-0.20
 136,995 42.70 43.60 42 5 0 0.0
#288 22/03/2023
42.70
0.50
 255,068 42.20 43.90 42.60 0 0 0
#289 21/03/2023
42.20
0.20
 176,485 42 42.50 41.50 0 0 0
#290 20/03/2023
42
-1
 247,604 43 43.80 42 5 0 0.0
#291 17/03/2023
43
0
 163,966 43 44.20 42.90 0 0 0
#292 16/03/2023
43
-1.40
 214,890 44.40 45 42.90 0 0 0
#293 15/03/2023
44.40
2.40
 338,788 42 45 42.50 900 0 0.0
#294 14/03/2023
42
-1.50
 276,470 43.50 43.80 41.80 1,400 0 0.1
#295 13/03/2023
43.50
-0.50
 203,155 44 44 42.80 10 0 0.0
#296 10/03/2023
44
-1
 240,464 45 45 43.70 1,410 0 0.1
#297 09/03/2023
45
-0.30
 201,370 45.30 46.30 44.90 0 0 0
#298 08/03/2023
45.30
0.20
 268,585 45.10 45.50 43.80 1,400 0 0.1
#299 07/03/2023
45.10
-0.80
 119,787 45.90 46.50 44.90 1,400 0 0.1
#300 06/03/2023
45.90
2.50
 395,552 43.40 47.70 44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc